689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,202600,66540280,7190,7190,7190,7190,38
|
|
20231017,202500,66540280,7190,7190,7190,7190,0
|
|
20231017,202400,66540280,7190,7190,7190,7190,0
|
|
20231017,202300,66540280,7190,7190,7190,7190,0
|
|
20231017,202200,66540280,7190,7190,7190,7190,0
|
|
20231017,202100,66540280,7190,7190,7190,7190,0
|
|
20231017,202000,66540280,7190,7190,7190,7190,0
|
|
20231017,201900,66540280,7190,7190,7190,7190,0
|
|
20231017,201800,66540280,7190,7190,7190,7190,0
|
|
20231017,201700,66540280,7190,7190,7190,7190,0
|
|
20231017,201600,66540280,7190,7190,7190,7190,0
|
|
20231017,201500,66540280,7190,7190,7190,7190,0
|
|
20231017,201400,66540280,7190,7190,7190,7190,0
|
|
20231017,201300,66540280,7190,7190,7190,7190,0
|
|
20231017,201200,66540280,7190,7190,7190,7190,0
|
|
20231017,201100,66540280,7190,7190,7190,7190,0
|
|
20231017,201000,66540280,7190,7190,7190,7190,0
|
|
20231017,200900,66540280,7190,7190,7190,7190,0
|
|
20231017,200800,66540280,7190,7190,7190,7190,0
|
|
20231017,200700,66540280,7190,7190,7190,7190,0
|
|
20231017,200600,66540280,7190,7190,7190,7190,0
|
|
20231017,200500,66540280,7190,7190,7190,7190,0
|
|
20231017,200400,66540280,7190,7190,7190,7190,0
|
|
20231017,200300,66540280,7190,7190,7190,7190,0
|
|
20231017,200200,66540280,7190,7190,7190,7190,0
|
|
20231017,200100,66540280,7190,7190,7190,7190,0
|
|
20231017,200000,66540280,7190,7190,7190,7190,0
|
|
20231017,195900,66540280,7190,7190,7190,7190,0
|
|
20231017,195800,66540280,7190,7190,7190,7190,0
|
|
20231017,195700,66540280,7190,7190,7190,7190,0
|
|
20231017,195600,66540280,7190,7190,7190,7190,38
|
|
20231017,195500,66540280,7190,7190,7190,7190,0
|
|
20231017,195400,66540280,7190,7190,7190,7190,0
|
|
20231017,195300,66540280,7190,7190,7190,7190,0
|
|
20231017,195200,66540280,7190,7190,7190,7190,0
|
|
20231017,195100,66540280,7190,7190,7190,7190,0
|
|
20231017,195000,66540280,7190,7190,7190,7190,0
|
|
20231017,194900,66540280,7190,7190,7190,7190,0
|
|
20231017,194800,66540280,7190,7190,7190,7190,0
|
|
20231017,194700,66540280,7190,7190,7190,7190,0
|
|
20231017,194600,66540280,7190,7190,7190,7190,0
|
|
20231017,194500,66540280,7190,7190,7190,7190,0
|
|
20231017,194400,66540280,7190,7190,7190,7190,0
|
|
20231017,194300,66540280,7190,7190,7190,7190,0
|
|
20231017,194200,66540280,7190,7190,7190,7190,0
|
|
20231017,194100,66540280,7190,7190,7190,7190,0
|
|
20231017,194000,66540280,7190,7190,7190,7190,0
|
|
20231017,193900,66540280,7190,7190,7190,7190,0
|
|
20231017,193800,66540280,7190,7190,7190,7190,0
|
|
20231017,193700,66540280,7190,7190,7190,7190,0
|
|
20231017,193600,66540280,7190,7190,7190,7190,0
|
|
20231017,193500,66540280,7190,7190,7190,7190,0
|
|
20231017,193400,66540280,7190,7190,7190,7190,0
|
|
20231017,193300,66540280,7190,7190,7190,7190,0
|
|
20231017,193200,66540280,7190,7190,7190,7190,0
|
|
20231017,193100,66540280,7190,7190,7190,7190,0
|
|
20231017,193000,66540280,7190,7190,7190,7190,0
|
|
20231017,192900,66540280,7190,7190,7190,7190,0
|
|
20231017,192800,66540280,7190,7190,7190,7190,0
|
|
20231017,192700,66540280,7190,7190,7190,7190,0
|
|
20231017,192600,66540280,7190,7190,7190,7190,38
|
|
20231017,192500,66540280,7190,7190,7190,7190,0
|
|
20231017,192400,66540280,7190,7190,7190,7190,0
|
|
20231017,192300,66540280,7190,7190,7190,7190,0
|
|
20231017,192200,66540280,7190,7190,7190,7190,0
|
|
20231017,192100,66540280,7190,7190,7190,7190,0
|
|
20231017,192000,66540280,7190,7190,7190,7190,0
|
|
20231017,191900,66540280,7190,7190,7190,7190,0
|
|
20231017,191800,66540280,7190,7190,7190,7190,0
|
|
20231017,191700,66540280,7190,7190,7190,7190,0
|
|
20231017,191600,66540280,7190,7190,7190,7190,0
|
|
20231017,191500,66540280,7190,7190,7190,7190,0
|
|
20231017,191400,66540280,7190,7190,7190,7190,0
|
|
20231017,191300,66540280,7190,7190,7190,7190,0
|
|
20231017,191200,66540280,7190,7190,7190,7190,0
|
|
20231017,191100,66540280,7190,7190,7190,7190,0
|
|
20231017,191000,66540280,7190,7190,7190,7190,0
|
|
20231017,190900,66540280,7190,7190,7190,7190,0
|
|
20231017,190800,66540280,7190,7190,7190,7190,0
|
|
20231017,190700,66540280,7190,7190,7190,7190,0
|
|
20231017,190600,66540280,7190,7190,7190,7190,0
|
|
20231017,190500,66540280,7190,7190,7190,7190,0
|
|
20231017,190400,66540280,7190,7190,7190,7190,0
|
|
20231017,190300,66540280,7190,7190,7190,7190,0
|
|
20231017,190200,66540280,7190,7190,7190,7190,0
|
|
20231017,190100,66540280,7190,7190,7190,7190,0
|
|
20231017,190000,66540280,7190,7190,7190,7190,0
|
|
20231017,185900,66540280,7190,7190,7190,7190,0
|
|
20231017,185800,66540280,7190,7190,7190,7190,0
|
|
20231017,185700,66540280,7190,7190,7190,7190,0
|
|
20231017,185600,66540280,7190,7190,7190,7190,38
|
|
20231017,185500,66540280,7190,7190,7190,7190,0
|
|
20231017,185400,66540280,7190,7190,7190,7190,0
|
|
20231017,185300,66540280,7190,7190,7190,7190,0
|
|
20231017,185200,66540280,7190,7190,7190,7190,0
|
|
20231017,185100,66540280,7190,7190,7190,7190,0
|
|
20231017,185000,66540280,7190,7190,7190,7190,0
|
|
20231017,184900,66540280,7190,7190,7190,7190,0
|
|
20231017,184800,66540280,7190,7190,7190,7190,0
|
|
20231017,184700,66540280,7190,7190,7190,7190,0
|
|
20231017,184600,66540280,7190,7190,7190,7190,0
|
|
20231017,184500,66540280,7190,7190,7190,7190,0
|
|
20231017,184400,66540280,7190,7190,7190,7190,0
|
|
20231017,184300,66540280,7190,7190,7190,7190,0
|
|
20231017,184200,66540280,7190,7190,7190,7190,0
|
|
20231017,184100,66540280,7190,7190,7190,7190,0
|
|
20231017,184000,66540280,7190,7190,7190,7190,0
|
|
20231017,183900,66540280,7190,7190,7190,7190,0
|
|
20231017,183800,66540280,7190,7190,7190,7190,0
|
|
20231017,183700,66540280,7190,7190,7190,7190,0
|
|
20231017,183600,66540280,7190,7190,7190,7190,0
|
|
20231017,183500,66540280,7190,7190,7190,7190,0
|
|
20231017,183400,66540280,7190,7190,7190,7190,0
|
|
20231017,183300,66540280,7190,7190,7190,7190,0
|
|
20231017,183200,66540280,7190,7190,7190,7190,0
|
|
20231017,183100,66540280,7190,7190,7190,7190,0
|
|
20231017,183000,66540280,7190,7190,7190,7190,0
|
|
20231017,182900,66540280,7190,7190,7190,7190,0
|
|
20231017,182800,66540280,7190,7190,7190,7190,0
|
|
20231017,182700,66540280,7190,7190,7190,7190,0
|
|
20231017,182600,66540280,7190,7190,7190,7190,38
|
|
20231017,182500,66540280,7190,7190,7190,7190,0
|
|
20231017,182400,66540280,7190,7190,7190,7190,0
|
|
20231017,182300,66540280,7190,7190,7190,7190,0
|
|
20231017,182200,66540280,7190,7190,7190,7190,0
|
|
20231017,182100,66540280,7190,7190,7190,7190,0
|
|
20231017,182000,66540280,7190,7190,7190,7190,0
|
|
20231017,181900,66540280,7190,7190,7190,7190,0
|
|
20231017,181800,66540280,7190,7190,7190,7190,0
|
|
20231017,181700,66540280,7190,7190,7190,7190,0
|
|
20231017,181600,66540280,7190,7190,7190,7190,0
|
|
20231017,181500,66540280,7190,7190,7190,7190,0
|
|
20231017,181400,66540280,7190,7190,7190,7190,0
|
|
20231017,181300,66540280,7190,7190,7190,7190,0
|
|
20231017,181200,66540280,7190,7190,7190,7190,0
|
|
20231017,181100,66540280,7190,7190,7190,7190,0
|
|
20231017,181000,66540280,7190,7190,7190,7190,0
|
|
20231017,180900,66540280,7190,7190,7190,7190,0
|
|
20231017,180800,66540280,7190,7190,7190,7190,0
|
|
20231017,180700,66540280,7190,7190,7190,7190,0
|
|
20231017,180600,66540280,7190,7190,7190,7190,0
|
|
20231017,180500,66540280,7190,7190,7190,7190,0
|
|
20231017,180400,66540280,7190,7190,7190,7190,0
|
|
20231017,180300,66540280,7190,7190,7190,7190,0
|
|
20231017,180200,66540280,7190,7190,7190,7190,0
|
|
20231017,180100,66540280,7190,7190,7190,7190,0
|
|
20231017,180000,66540280,7190,7190,7190,7190,0
|
|
20231017,175900,66540280,7190,7190,7190,7190,0
|
|
20231017,175800,66540280,7190,7190,7190,7190,0
|
|
20231017,175700,66540280,7190,7190,7190,7190,0
|
|
20231017,175600,66540280,7190,7190,7190,7190,38
|
|
20231017,175500,66540280,7190,7190,7190,7190,0
|
|
20231017,175400,66540280,7190,7190,7190,7190,0
|
|
20231017,175300,66540280,7190,7190,7190,7190,0
|
|
20231017,175200,66540280,7190,7190,7190,7190,0
|
|
20231017,175100,66540280,7190,7190,7190,7190,0
|
|
20231017,175000,66540280,7190,7190,7190,7190,0
|
|
20231017,174900,66540280,7190,7190,7190,7190,0
|
|
20231017,174800,66540280,7190,7190,7190,7190,0
|
|
20231017,174700,66540280,7190,7190,7190,7190,0
|
|
20231017,174600,66540280,7190,7190,7190,7190,0
|
|
20231017,174500,66540280,7190,7190,7190,7190,0
|
|
20231017,174400,66540280,7190,7190,7190,7190,0
|
|
20231017,174300,66540280,7190,7190,7190,7190,0
|
|
20231017,174200,66540280,7190,7190,7190,7190,0
|
|
20231017,174100,66540280,7190,7190,7190,7190,0
|
|
20231017,174000,66540280,7190,7190,7190,7190,0
|
|
20231017,173900,66540280,7190,7190,7190,7190,0
|
|
20231017,173800,66540280,7190,7190,7190,7190,0
|
|
20231017,173700,66540280,7190,7190,7190,7190,0
|
|
20231017,173600,66540280,7190,7190,7190,7190,0
|
|
20231017,173500,66540280,7190,7190,7190,7190,0
|
|
20231017,173400,66540280,7190,7190,7190,7190,0
|
|
20231017,173300,66540280,7190,7190,7190,7190,0
|
|
20231017,173200,66540280,7190,7190,7190,7190,0
|
|
20231017,173100,66540280,7190,7190,7190,7190,0
|
|
20231017,173000,66540280,7190,7190,7190,7190,0
|
|
20231017,172900,66540280,7190,7190,7190,7190,0
|
|
20231017,172800,66540280,7190,7190,7190,7190,0
|
|
20231017,172700,66540280,7190,7190,7190,7190,0
|
|
20231017,172600,66540280,7190,7190,7190,7190,38
|
|
20231017,172500,66540280,7190,7190,7190,7190,0
|
|
20231017,172400,66540280,7190,7190,7190,7190,0
|
|
20231017,172300,66540280,7190,7190,7190,7190,0
|
|
20231017,172200,66540280,7190,7190,7190,7190,0
|
|
20231017,172100,66540280,7190,7190,7190,7190,0
|
|
20231017,172000,66540280,7190,7190,7190,7190,0
|
|
20231017,171900,66540280,7190,7190,7190,7190,0
|
|
20231017,171800,66540280,7190,7190,7190,7190,0
|
|
20231017,171700,66540280,7190,7190,7190,7190,0
|
|
20231017,171600,66540280,7190,7190,7190,7190,0
|
|
20231017,171500,66540280,7190,7190,7190,7190,0
|
|
20231017,171400,66540280,7190,7190,7190,7190,0
|
|
20231017,171300,66540280,7190,7190,7190,7190,0
|
|
20231017,171200,66540280,7190,7190,7190,7190,0
|
|
20231017,171100,66540280,7190,7190,7190,7190,0
|
|
20231017,171000,66540280,7190,7190,7190,7190,0
|
|
20231017,170900,66540280,7190,7190,7190,7190,0
|
|
20231017,170800,66540280,7190,7190,7190,7190,0
|
|
20231017,170700,66540280,7190,7190,7190,7190,0
|
|
20231017,170600,66540280,7190,7190,7190,7190,0
|
|
20231017,170500,66540280,7190,7190,7190,7190,0
|
|
20231017,170400,66540280,7190,7190,7190,7190,0
|
|
20231017,170300,66540280,7190,7190,7190,7190,0
|
|
20231017,170200,66540280,7190,7190,7190,7190,0
|
|
20231017,170100,66540280,7190,7190,7190,7190,0
|
|
20231017,170000,66540280,7190,7190,7190,7190,0
|
|
20231017,165900,66540280,7190,7190,7190,7190,0
|
|
20231017,165800,66540280,7190,7190,7190,7190,0
|
|
20231017,165700,66540280,7190,7190,7190,7190,0
|
|
20231017,165600,66540280,7190,7190,7190,7190,38
|
|
20231017,165500,66540280,7190,7190,7190,7190,0
|
|
20231017,165400,66540280,7190,7190,7190,7190,0
|
|
20231017,165300,66540280,7190,7190,7190,7190,0
|
|
20231017,165200,66540280,7190,7190,7190,7190,0
|
|
20231017,165100,66540280,7190,7190,7190,7190,0
|
|
20231017,165000,66540280,7190,7190,7190,7190,0
|
|
20231017,164900,66540280,7190,7190,7190,7190,0
|
|
20231017,164800,66540280,7190,7190,7190,7190,0
|
|
20231017,164700,66540280,7190,7190,7190,7190,0
|
|
20231017,164600,66540280,7190,7190,7190,7190,0
|
|
20231017,164500,66540280,7190,7190,7190,7190,0
|
|
20231017,164400,66540280,7190,7190,7190,7190,0
|
|
20231017,164300,66540280,7190,7190,7190,7190,0
|
|
20231017,164200,66540280,7190,7190,7190,7190,0
|
|
20231017,164100,66540280,7190,7190,7190,7190,0
|
|
20231017,164000,66540280,7190,7190,7190,7190,0
|
|
20231017,163900,66540280,7190,7190,7190,7190,0
|
|
20231017,163800,66540280,7190,7190,7190,7190,0
|
|
20231017,163700,66540280,7190,7190,7190,7190,0
|
|
20231017,163600,66540280,7190,7190,7190,7190,0
|
|
20231017,163500,66540280,7190,7190,7190,7190,0
|
|
20231017,163400,66540280,7190,7190,7190,7190,0
|
|
20231017,163300,66540280,7190,7190,7190,7190,0
|
|
20231017,163200,66540280,7190,7190,7190,7190,0
|
|
20231017,163100,66540280,7190,7190,7190,7190,0
|
|
20231017,163000,66540280,7190,7190,7190,7190,0
|
|
20231017,162900,66540280,7190,7190,7190,7190,0
|
|
20231017,162800,66540280,7190,7190,7190,7190,0
|
|
20231017,162700,66540280,7190,7190,7190,7190,0
|
|
20231017,162600,66540280,7190,7190,7190,7190,38
|
|
20231017,162500,66540280,7190,7190,7190,7190,0
|
|
20231017,162400,66540280,7190,7190,7190,7190,0
|
|
20231017,162300,66540280,7190,7190,7190,7190,0
|
|
20231017,162200,66540280,7190,7190,7190,7190,0
|
|
20231017,162100,66540280,7190,7190,7190,7190,0
|
|
20231017,162000,66540280,7190,7190,7190,7190,0
|
|
20231017,161900,66540280,7190,7190,7190,7190,0
|
|
20231017,161800,66540280,7190,7190,7190,7190,0
|
|
20231017,161700,66540280,7190,7190,7190,7190,0
|
|
20231017,161600,66540280,7190,7190,7190,7190,0
|
|
20231017,161500,66540280,7190,7190,7190,7190,0
|
|
20231017,161400,66540280,7190,7190,7190,7190,0
|
|
20231017,161300,66540280,7190,7190,7190,7190,0
|
|
20231017,161200,66540280,7190,7190,7190,7190,0
|
|
20231017,161100,66540280,7190,7190,7190,7190,0
|
|
20231017,161000,66540280,7190,7190,7190,7190,0
|
|
20231017,160900,66540280,7190,7190,7190,7190,0
|
|
20231017,160800,66540280,7190,7190,7190,7190,0
|
|
20231017,160700,66540280,7190,7190,7190,7190,0
|
|
20231017,160600,66540280,7190,7190,7190,7190,0
|
|
20231017,160500,66540280,7190,7190,7190,7190,0
|
|
20231017,160400,66540280,7190,7190,7190,7190,0
|
|
20231017,160300,66540280,7190,7190,7190,7190,0
|
|
20231017,160200,66540280,7190,7190,7190,7190,0
|
|
20231017,160100,66540280,7190,7190,7190,7190,0
|
|
20231017,160000,66540280,7190,7190,7190,7190,0
|
|
20231017,155900,66540280,7190,7190,7190,7190,0
|
|
20231017,155800,66540280,7190,7190,7190,7190,0
|
|
20231017,155700,66540280,7190,7190,7190,7190,0
|
|
20231017,155600,66540280,7190,7190,7190,7190,38
|
|
20231017,155500,66540280,7190,7190,7190,7190,0
|
|
20231017,155400,66540280,7190,7190,7190,7190,0
|
|
20231017,155300,66540280,7190,7190,7190,7190,0
|
|
20231017,155200,66540280,7190,7190,7190,7190,0
|
|
20231017,155100,66540280,7190,7190,7190,7190,0
|
|
20231017,155000,66540280,7190,7190,7190,7190,0
|
|
20231017,154900,66540280,7190,7190,7190,7190,0
|
|
20231017,154800,66540280,7190,7190,7190,7190,0
|
|
20231017,154700,66540280,7190,7190,7190,7190,0
|
|
20231017,154600,66540280,7190,7190,7190,7190,0
|
|
20231017,154500,66540280,7190,7190,7190,7190,0
|
|
20231017,154400,66540280,7190,7190,7190,7190,0
|
|
20231017,154300,66540280,7190,7190,7190,7190,0
|
|
20231017,154200,66540280,7190,7190,7190,7190,0
|
|
20231017,154100,66540280,7190,7190,7190,7190,0
|
|
20231017,154000,66540280,7190,7190,7190,7190,0
|
|
20231017,153900,66540280,7190,7190,7190,7190,0
|
|
20231017,153800,66540280,7190,7190,7190,7190,0
|
|
20231017,153700,66540280,7190,7190,7190,7190,0
|
|
20231017,153600,66540280,7190,7190,7190,7190,0
|
|
20231017,153500,66540280,7190,7190,7190,7190,0
|
|
20231017,153400,66540280,7190,7190,7190,7190,0
|
|
20231017,153300,66540280,7190,7190,7190,7190,0
|
|
20231017,153200,66540280,7190,7190,7190,7190,0
|
|
20231017,153100,66540280,7190,7190,7190,7190,0
|
|
20231017,153000,66540280,7190,7190,7190,7190,38
|
|
20231017,152900,66267060,7150,7150,7150,7150,0
|
|
20231017,152800,66267060,7150,7150,7150,7150,0
|
|
20231017,152700,66267060,7150,7150,7150,7150,0
|
|
20231017,152600,66267060,7150,7150,7150,7150,0
|
|
20231017,152500,66267060,7150,7150,7150,7150,0
|
|
20231017,152400,66267060,7150,7150,7150,7150,0
|
|
20231017,152300,66267060,7150,7150,7150,7150,0
|
|
20231017,152200,66267060,7150,7150,7150,7150,0
|
|
20231017,152100,66267060,7150,7150,7150,7150,0
|
|
20231017,152000,66267060,7150,7150,7150,7150,0
|
|
20231017,151900,66267060,7150,7170,7170,7150,25
|
|
20231017,151800,66088150,7200,7200,7200,7200,0
|
|
20231017,151700,66088150,7200,7200,7200,7200,0
|
|
20231017,151600,66088150,7200,7200,7200,7200,0
|
|
20231017,151500,66088150,7200,7200,7200,7200,0
|
|
20231017,151400,66088150,7200,7170,7200,7170,539
|
|
20231017,151300,62214400,7160,7160,7160,7160,37
|
|
20231017,151200,61949480,7160,7150,7160,7150,66
|
|
20231017,151100,61477420,7150,7150,7150,7150,76
|
|
20231017,151000,60934020,7150,7140,7150,7140,344
|
|
20231017,150900,58474790,7140,7140,7140,7140,108
|
|
20231017,150800,57703670,7140,7140,7140,7140,0
|
|
20231017,150700,57703670,7140,7140,7140,7140,0
|
|
20231017,150600,57703670,7140,7140,7140,7140,20
|
|
20231017,150500,57560870,7100,7100,7100,7100,0
|
|
20231017,150400,57560870,7100,7100,7100,7100,0
|
|
20231017,150300,57560870,7100,7100,7100,7100,0
|
|
20231017,150200,57560870,7100,7100,7100,7100,0
|
|
20231017,150100,57560870,7100,7100,7100,7100,16
|
|
20231017,150000,57447270,7120,7120,7120,7120,0
|
|
20231017,145900,57447270,7120,7120,7120,7120,0
|
|
20231017,145800,57447270,7120,7120,7120,7120,0
|
|
20231017,145700,57447270,7120,7120,7120,7120,0
|
|
20231017,145600,57447270,7120,7120,7120,7120,9
|
|
20231017,145500,57383190,7070,7070,7070,7070,0
|
|
20231017,145400,57383190,7070,7070,7070,7070,0
|
|
20231017,145300,57383190,7070,7070,7070,7070,0
|
|
20231017,145200,57383190,7070,7070,7070,7070,0
|
|
20231017,145100,57383190,7070,7070,7070,7070,0
|
|
20231017,145000,57383190,7070,7070,7070,7070,0
|
|
20231017,144900,57383190,7070,7070,7070,7070,100
|
|
20231017,144800,56676190,7070,7090,7090,7070,50
|
|
20231017,144700,56322530,7090,7090,7090,7090,50
|
|
20231017,144600,55968030,7110,7110,7110,7110,0
|
|
20231017,144500,55968030,7110,7110,7110,7110,0
|
|
20231017,144400,55968030,7110,7110,7110,7110,0
|
|
20231017,144300,55968030,7110,7110,7110,7110,48
|
|
20231017,144200,55626750,7060,7060,7060,7060,0
|
|
20231017,144100,55626750,7060,7060,7060,7060,2
|
|
20231017,144000,55612630,7050,7030,7050,7030,23
|
|
20231017,143900,55450850,7030,7060,7060,7030,46
|
|
20231017,143800,55126900,7060,7060,7060,7060,38
|
|
20231017,143700,54858620,7130,7130,7130,7130,0
|
|
20231017,143600,54858620,7130,7130,7130,7130,14
|
|
20231017,143500,54758800,7130,7130,7130,7130,0
|
|
20231017,143400,54758800,7130,7130,7130,7130,0
|
|
20231017,143300,54758800,7130,7130,7130,7130,44
|
|
20231017,143200,54445080,7080,7080,7080,7080,0
|
|
20231017,143100,54445080,7080,7080,7080,7080,198
|
|
20231017,143000,53043240,7140,7140,7140,7140,0
|
|
20231017,142900,53043240,7140,7140,7140,7140,0
|
|
20231017,142800,53043240,7140,7140,7140,7140,0
|
|
20231017,142700,53043240,7140,7140,7140,7140,46
|
|
20231017,142600,52714800,7080,7080,7080,7080,0
|
|
20231017,142500,52714800,7080,7080,7080,7080,0
|
|
20231017,142400,52714800,7080,7080,7080,7080,0
|
|
20231017,142300,52714800,7080,7110,7110,7080,189
|
|
20231017,142200,51375070,7120,7130,7130,7120,583
|
|
20231017,142100,47223710,7140,7140,7140,7140,0
|
|
20231017,142000,47223710,7140,7140,7140,7140,46
|
|
20231017,141900,46895270,7130,7130,7130,7130,600
|
|
20231017,141800,42617270,7140,7140,7140,7140,0
|
|
20231017,141700,42617270,7140,7140,7140,7140,13
|
|
20231017,141600,42524450,7140,7140,7140,7140,0
|
|
20231017,141500,42524450,7140,7140,7140,7140,0
|
|
20231017,141400,42524450,7140,7140,7140,7140,0
|
|
20231017,141300,42524450,7140,7140,7140,7140,54
|
|
20231017,141200,42138890,7130,7130,7130,7130,42
|
|
20231017,141100,41839430,7140,7140,7140,7140,0
|
|
20231017,141000,41839430,7140,7140,7140,7140,0
|
|
20231017,140900,41839430,7140,7140,7140,7140,0
|
|
20231017,140800,41839430,7140,7140,7140,7140,0
|
|
20231017,140700,41839430,7140,7140,7140,7140,0
|
|
20231017,140600,41839430,7140,7140,7140,7140,0
|
|
20231017,140500,41839430,7140,7140,7140,7140,0
|
|
20231017,140400,41839430,7140,7140,7140,7140,0
|
|
20231017,140300,41839430,7140,7140,7140,7140,0
|
|
20231017,140200,41839430,7140,7140,7140,7140,0
|
|
20231017,140100,41839430,7140,7140,7140,7140,0
|
|
20231017,140000,41839430,7140,7140,7140,7140,50
|
|
20231017,135900,41482430,7140,7140,7140,7140,9
|
|
20231017,135800,41418170,7140,7140,7140,7140,0
|
|
20231017,135700,41418170,7140,7140,7140,7140,114
|
|
20231017,135600,40604210,7130,7130,7130,7130,0
|
|
20231017,135500,40604210,7130,7130,7130,7130,5
|
|
20231017,135400,40568560,7130,7130,7130,7130,1
|
|
20231017,135300,40561430,7130,7130,7130,7130,0
|
|
20231017,135200,40561430,7130,7130,7130,7130,0
|
|
20231017,135100,40561430,7130,7130,7130,7130,0
|
|
20231017,135000,40561430,7130,7130,7130,7130,0
|
|
20231017,134900,40561430,7130,7130,7130,7130,0
|
|
20231017,134800,40561430,7130,7130,7130,7130,2
|
|
20231017,134700,40547170,7130,7130,7130,7130,12
|
|
20231017,134600,40461610,7130,7130,7130,7130,0
|
|
20231017,134500,40461610,7130,7130,7130,7130,0
|
|
20231017,134400,40461610,7130,7130,7130,7130,0
|
|
20231017,134300,40461610,7130,7130,7130,7130,0
|
|
20231017,134200,40461610,7130,7130,7130,7130,0
|
|
20231017,134100,40461610,7130,7130,7130,7130,0
|
|
20231017,134000,40461610,7130,7130,7130,7130,0
|
|
20231017,133900,40461610,7130,7130,7130,7130,0
|
|
20231017,133800,40461610,7130,7130,7130,7130,0
|
|
20231017,133700,40461610,7130,7130,7130,7130,0
|
|
20231017,133600,40461610,7130,7130,7130,7130,0
|
|
20231017,133500,40461610,7130,7130,7130,7130,0
|
|
20231017,133400,40461610,7130,7130,7130,7130,0
|
|
20231017,133300,40461610,7130,7130,7130,7130,0
|
|
20231017,133200,40461610,7130,7130,7130,7130,0
|
|
20231017,133100,40461610,7130,7130,7130,7130,0
|
|
20231017,133000,40461610,7130,7130,7130,7130,0
|
|
20231017,132900,40461610,7130,7130,7130,7130,0
|
|
20231017,132800,40461610,7130,7130,7130,7130,0
|
|
20231017,132700,40461610,7130,7130,7130,7130,0
|
|
20231017,132600,40461610,7130,7130,7130,7130,0
|
|
20231017,132500,40461610,7130,7130,7130,7130,0
|
|
20231017,132400,40461610,7130,7130,7130,7130,0
|
|
20231017,132300,40461610,7130,7130,7130,7130,0
|
|
20231017,132200,40461610,7130,7130,7130,7130,0
|
|
20231017,132100,40461610,7130,7130,7130,7130,0
|
|
20231017,132000,40461610,7130,7130,7130,7130,748
|
|
20231017,131900,35128370,7140,7140,7140,7140,0
|
|
20231017,131800,35128370,7140,7140,7140,7140,0
|
|
20231017,131700,35128370,7140,7140,7140,7140,57
|
|
20231017,131600,34721390,7130,7130,7130,7130,0
|
|
20231017,131500,34721390,7130,7130,7130,7130,0
|
|
20231017,131400,34721390,7130,7130,7130,7130,6
|
|
20231017,131300,34678610,7140,7140,7140,7140,0
|
|
20231017,131200,34678610,7140,7140,7140,7140,0
|
|
20231017,131100,34678610,7140,7140,7140,7140,0
|
|
20231017,131000,34678610,7140,7140,7140,7140,0
|
|
20231017,130900,34678610,7140,7140,7140,7140,4
|
|
20231017,130800,34650050,7140,7140,7140,7140,0
|
|
20231017,130700,34650050,7140,7140,7140,7140,3
|
|
20231017,130600,34628630,7130,7130,7130,7130,0
|
|
20231017,130500,34628630,7130,7130,7130,7130,0
|
|
20231017,130400,34628630,7130,7130,7130,7130,0
|
|
20231017,130300,34628630,7130,7130,7130,7130,0
|
|
20231017,130200,34628630,7130,7130,7130,7130,0
|
|
20231017,130100,34628630,7130,7130,7130,7130,0
|
|
20231017,130000,34628630,7130,7130,7130,7130,10
|
|
20231017,125900,34557330,7130,7130,7130,7130,0
|
|
20231017,125800,34557330,7130,7130,7130,7130,0
|
|
20231017,125700,34557330,7130,7130,7130,7130,0
|
|
20231017,125600,34557330,7130,7130,7130,7130,0
|
|
20231017,125500,34557330,7130,7130,7130,7130,0
|
|
20231017,125400,34557330,7130,7130,7130,7130,0
|
|
20231017,125300,34557330,7130,7130,7130,7130,0
|
|
20231017,125200,34557330,7130,7130,7130,7130,0
|
|
20231017,125100,34557330,7130,7130,7130,7130,0
|
|
20231017,125000,34557330,7130,7130,7130,7130,0
|
|
20231017,124900,34557330,7130,7130,7130,7130,0
|
|
20231017,124800,34557330,7130,7130,7130,7130,0
|
|
20231017,124700,34557330,7130,7130,7130,7130,131
|
|
20231017,124600,33623300,7130,7130,7130,7130,0
|
|
20231017,124500,33623300,7130,7130,7130,7130,0
|
|
20231017,124400,33623300,7130,7130,7130,7130,0
|
|
20231017,124300,33623300,7130,7130,7130,7130,0
|
|
20231017,124200,33623300,7130,7130,7130,7130,0
|
|
20231017,124100,33623300,7130,7130,7130,7130,0
|
|
20231017,124000,33623300,7130,7130,7130,7130,0
|
|
20231017,123900,33623300,7130,7130,7130,7130,67
|
|
20231017,123800,33145590,7130,7130,7130,7130,0
|
|
20231017,123700,33145590,7130,7130,7130,7130,0
|
|
20231017,123600,33145590,7130,7130,7130,7130,0
|
|
20231017,123500,33145590,7130,7130,7130,7130,0
|
|
20231017,123400,33145590,7130,7130,7130,7130,0
|
|
20231017,123300,33145590,7130,7130,7130,7130,10
|
|
20231017,123200,33074290,7130,7130,7130,7130,0
|
|
20231017,123100,33074290,7130,7130,7130,7130,0
|
|
20231017,123000,33074290,7130,7130,7130,7130,0
|
|
20231017,122900,33074290,7130,7130,7130,7130,0
|
|
20231017,122800,33074290,7130,7140,7140,7130,268
|
|
20231017,122700,31162200,7140,7140,7140,7140,0
|
|
20231017,122600,31162200,7140,7140,7140,7140,0
|
|
20231017,122500,31162200,7140,7140,7140,7140,103
|
|
20231017,122400,30426780,7140,7140,7140,7140,20
|
|
20231017,122300,30283980,7140,7140,7140,7140,0
|
|
20231017,122200,30283980,7140,7140,7140,7140,0
|
|
20231017,122100,30283980,7140,7140,7140,7140,0
|
|
20231017,122000,30283980,7140,7140,7140,7140,80
|
|
20231017,121900,29712780,7130,7130,7130,7130,0
|
|
20231017,121800,29712780,7130,7130,7130,7130,0
|
|
20231017,121700,29712780,7130,7130,7130,7130,0
|
|
20231017,121600,29712780,7130,7130,7130,7130,0
|
|
20231017,121500,29712780,7130,7130,7130,7130,0
|
|
20231017,121400,29712780,7130,7130,7130,7130,0
|
|
20231017,121300,29712780,7130,7140,7140,7130,170
|
|
20231017,121200,28499730,7150,7150,7150,7150,0
|
|
20231017,121100,28499730,7150,7150,7150,7150,0
|
|
20231017,121000,28499730,7150,7150,7150,7150,0
|
|
20231017,120900,28499730,7150,7150,7150,7150,1
|
|
20231017,120800,28492580,7150,7150,7150,7150,0
|
|
20231017,120700,28492580,7150,7150,7150,7150,10
|
|
20231017,120600,28421080,7150,7150,7150,7150,0
|
|
20231017,120500,28421080,7150,7150,7150,7150,0
|
|
20231017,120400,28421080,7150,7150,7150,7150,0
|
|
20231017,120300,28421080,7150,7150,7150,7150,0
|
|
20231017,120200,28421080,7150,7150,7150,7150,0
|
|
20231017,120100,28421080,7150,7150,7150,7150,19
|
|
20231017,120000,28285230,7150,7150,7150,7150,30
|
|
20231017,115900,28070730,7150,7150,7150,7150,0
|
|
20231017,115800,28070730,7150,7150,7150,7150,0
|
|
20231017,115700,28070730,7150,7150,7150,7150,0
|
|
20231017,115600,28070730,7150,7150,7150,7150,0
|
|
20231017,115500,28070730,7150,7150,7150,7150,0
|
|
20231017,115400,28070730,7150,7150,7150,7150,0
|
|
20231017,115300,28070730,7150,7150,7150,7150,0
|
|
20231017,115200,28070730,7150,7150,7150,7150,0
|
|
20231017,115100,28070730,7150,7150,7150,7150,0
|
|
20231017,115000,28070730,7150,7150,7150,7150,0
|
|
20231017,114900,28070730,7150,7150,7150,7150,0
|
|
20231017,114800,28070730,7150,7150,7150,7150,0
|
|
20231017,114700,28070730,7150,7150,7150,7150,0
|
|
20231017,114600,28070730,7150,7150,7150,7150,0
|
|
20231017,114500,28070730,7150,7150,7150,7150,0
|
|
20231017,114400,28070730,7150,7150,7150,7150,0
|
|
20231017,114300,28070730,7150,7150,7150,7150,34
|
|
20231017,114200,27827630,7150,7150,7150,7150,0
|
|
20231017,114100,27827630,7150,7150,7150,7150,0
|
|
20231017,114000,27827630,7150,7150,7150,7150,0
|
|
20231017,113900,27827630,7150,7150,7150,7150,0
|
|
20231017,113800,27827630,7150,7150,7150,7150,0
|
|
20231017,113700,27827630,7150,7150,7150,7150,0
|
|
20231017,113600,27827630,7150,7150,7150,7150,0
|
|
20231017,113500,27827630,7150,7150,7150,7150,202
|
|
20231017,113400,26383330,7150,7150,7150,7150,0
|
|
20231017,113300,26383330,7150,7150,7150,7150,0
|
|
20231017,113200,26383330,7150,7150,7150,7150,12
|
|
20231017,113100,26297530,7150,7150,7150,7150,0
|
|
20231017,113000,26297530,7150,7140,7160,7140,227
|
|
20231017,112900,24673880,7130,7130,7130,7130,0
|
|
20231017,112800,24673880,7130,7130,7130,7130,0
|
|
20231017,112700,24673880,7130,7130,7130,7130,69
|
|
20231017,112600,24181910,7130,7130,7130,7130,0
|
|
20231017,112500,24181910,7130,7130,7130,7130,0
|
|
20231017,112400,24181910,7130,7130,7130,7130,0
|
|
20231017,112300,24181910,7130,7130,7130,7130,0
|
|
20231017,112200,24181910,7130,7130,7130,7130,0
|
|
20231017,112100,24181910,7130,7130,7130,7130,0
|
|
20231017,112000,24181910,7130,7130,7130,7130,0
|
|
20231017,111900,24181910,7130,7130,7130,7130,0
|
|
20231017,111800,24181910,7130,7130,7130,7130,0
|
|
20231017,111700,24181910,7130,7130,7130,7130,1
|
|
20231017,111600,24174780,7130,7130,7130,7130,0
|
|
20231017,111500,24174780,7130,7130,7130,7130,0
|
|
20231017,111400,24174780,7130,7130,7130,7130,0
|
|
20231017,111300,24174780,7130,7130,7130,7130,0
|
|
20231017,111200,24174780,7130,7130,7130,7130,0
|
|
20231017,111100,24174780,7130,7130,7130,7130,0
|
|
20231017,111000,24174780,7130,7130,7130,7130,100
|
|
20231017,110900,23461780,7140,7140,7140,7140,0
|
|
20231017,110800,23461780,7140,7140,7140,7140,0
|
|
20231017,110700,23461780,7140,7140,7140,7140,0
|
|
20231017,110600,23461780,7140,7140,7140,7140,0
|
|
20231017,110500,23461780,7140,7130,7140,7130,127
|
|
20231017,110400,22555100,7130,7130,7130,7130,0
|
|
20231017,110300,22555100,7130,7130,7130,7130,0
|
|
20231017,110200,22555100,7130,7130,7130,7130,0
|
|
20231017,110100,22555100,7130,7130,7130,7130,0
|
|
20231017,110000,22555100,7130,7130,7130,7130,70
|
|
20231017,105900,22056000,7120,7120,7120,7120,0
|
|
20231017,105800,22056000,7120,7120,7120,7120,100
|
|
20231017,105700,21344000,7120,7120,7120,7120,0
|
|
20231017,105600,21344000,7120,7120,7120,7120,0
|
|
20231017,105500,21344000,7120,7120,7120,7120,0
|
|
20231017,105400,21344000,7120,7120,7120,7120,0
|
|
20231017,105300,21344000,7120,7120,7120,7120,36
|
|
20231017,105200,21087680,7120,7120,7120,7120,0
|
|
20231017,105100,21087680,7120,7120,7120,7120,0
|
|
20231017,105000,21087680,7120,7120,7120,7120,0
|
|
20231017,104900,21087680,7120,7120,7120,7120,0
|
|
20231017,104800,21087680,7120,7120,7120,7120,0
|
|
20231017,104700,21087680,7120,7120,7120,7120,0
|
|
20231017,104600,21087680,7120,7120,7120,7120,0
|
|
20231017,104500,21087680,7120,7120,7120,7120,0
|
|
20231017,104400,21087680,7120,7120,7120,7120,0
|
|
20231017,104300,21087680,7120,7120,7120,7120,0
|
|
20231017,104200,21087680,7120,7120,7120,7120,0
|
|
20231017,104100,21087680,7120,7120,7120,7120,0
|
|
20231017,104000,21087680,7120,7120,7120,7120,0
|
|
20231017,103900,21087680,7120,7120,7120,7120,0
|
|
20231017,103800,21087680,7120,7120,7120,7120,0
|
|
20231017,103700,21087680,7120,7120,7120,7120,0
|
|
20231017,103600,21087680,7120,7120,7120,7120,0
|
|
20231017,103500,21087680,7120,7120,7120,7120,0
|
|
20231017,103400,21087680,7120,7120,7120,7120,0
|
|
20231017,103300,21087680,7120,7120,7120,7120,0
|
|
20231017,103200,21087680,7120,7120,7120,7120,0
|
|
20231017,103100,21087680,7120,7120,7120,7120,0
|
|
20231017,103000,21087680,7120,7120,7120,7120,0
|
|
20231017,102900,21087680,7120,7120,7120,7120,0
|
|
20231017,102800,21087680,7120,7120,7120,7120,0
|
|
20231017,102700,21087680,7120,7120,7120,7120,0
|
|
20231017,102600,21087680,7120,7120,7120,7120,0
|
|
20231017,102500,21087680,7120,7120,7120,7120,4
|
|
20231017,102400,21059200,7140,7140,7140,7140,11
|
|
20231017,102300,20980660,7140,7140,7140,7140,0
|
|
20231017,102200,20980660,7140,7140,7140,7140,10
|
|
20231017,102100,20909260,7120,7120,7120,7120,0
|
|
20231017,102000,20909260,7120,7120,7120,7120,0
|
|
20231017,101900,20909260,7120,7120,7120,7120,19
|
|
20231017,101800,20773980,7140,7140,7140,7140,0
|
|
20231017,101700,20773980,7140,7140,7140,7140,0
|
|
20231017,101600,20773980,7140,7140,7140,7140,0
|
|
20231017,101500,20773980,7140,7140,7140,7140,0
|
|
20231017,101400,20773980,7140,7140,7140,7140,0
|
|
20231017,101300,20773980,7140,7140,7140,7140,15
|
|
20231017,101200,20666880,7130,7130,7130,7130,0
|
|
20231017,101100,20666880,7130,7130,7130,7130,21
|
|
20231017,101000,20517150,7130,7130,7130,7130,7
|
|
20231017,100900,20467240,7130,7130,7130,7130,1
|
|
20231017,100800,20460110,7130,7130,7130,7130,7
|
|
20231017,100700,20410200,7150,7150,7150,7150,3
|
|
20231017,100600,20388750,7150,7150,7150,7150,0
|
|
20231017,100500,20388750,7150,7150,7150,7150,10
|
|
20231017,100400,20317250,7150,7150,7150,7150,0
|
|
20231017,100300,20317250,7150,7150,7150,7150,0
|
|
20231017,100200,20317250,7150,7150,7150,7150,0
|
|
20231017,100100,20317250,7150,7150,7150,7150,0
|
|
20231017,100000,20317250,7150,7150,7150,7150,204
|
|
20231017,095900,18858650,7150,7150,7150,7150,0
|
|
20231017,095800,18858650,7150,7150,7150,7150,0
|
|
20231017,095700,18858650,7150,7150,7150,7150,0
|
|
20231017,095600,18858650,7150,7150,7150,7150,0
|
|
20231017,095500,18858650,7150,7150,7150,7150,0
|
|
20231017,095400,18858650,7150,7150,7150,7150,0
|
|
20231017,095300,18858650,7150,7150,7150,7150,0
|
|
20231017,095200,18858650,7150,7150,7150,7150,0
|
|
20231017,095100,18858650,7150,7150,7150,7150,0
|
|
20231017,095000,18858650,7150,7150,7150,7150,10
|
|
20231017,094900,18787150,7150,7150,7150,7150,0
|
|
20231017,094800,18787150,7150,7150,7150,7150,0
|
|
20231017,094700,18787150,7150,7150,7150,7150,0
|
|
20231017,094600,18787150,7150,7150,7150,7150,0
|
|
20231017,094500,18787150,7150,7150,7150,7150,0
|
|
20231017,094400,18787150,7150,7150,7150,7150,0
|
|
20231017,094300,18787150,7150,7140,7150,7140,71
|
|
20231017,094200,18280200,7140,7140,7140,7140,0
|
|
20231017,094100,18280200,7140,7140,7140,7140,0
|
|
20231017,094000,18280200,7140,7140,7140,7140,0
|
|
20231017,093900,18280200,7140,7140,7140,7140,0
|
|
20231017,093800,18280200,7140,7140,7140,7140,0
|
|
20231017,093700,18280200,7140,7140,7140,7140,0
|
|
20231017,093600,18280200,7140,7140,7140,7140,0
|
|
20231017,093500,18280200,7140,7140,7140,7140,0
|
|
20231017,093400,18280200,7140,7140,7140,7140,10
|
|
20231017,093300,18208800,7130,7130,7130,7130,10
|
|
20231017,093200,18137500,7130,7130,7130,7130,21
|
|
20231017,093100,17987770,7130,7130,7130,7130,91
|
|
20231017,093000,17338940,7130,7130,7130,7130,0
|
|
20231017,092900,17338940,7130,7130,7130,7130,0
|
|
20231017,092800,17338940,7130,7130,7130,7130,0
|
|
20231017,092700,17338940,7130,7130,7130,7130,0
|
|
20231017,092600,17338940,7130,7130,7130,7130,207
|
|
20231017,092500,15863030,7130,7130,7130,7130,1
|
|
20231017,092400,15855900,7130,7130,7130,7130,0
|
|
20231017,092300,15855900,7130,7130,7130,7130,0
|
|
20231017,092200,15855900,7130,7130,7130,7130,3
|
|
20231017,092100,15834510,7120,7110,7120,7110,43
|
|
20231017,092000,15528380,7130,7130,7130,7130,1
|
|
20231017,091900,15521250,7110,7110,7110,7110,131
|
|
20231017,091800,14589840,7110,7100,7110,7100,362
|
|
20231017,091700,12016520,7110,7090,7110,7090,479
|
|
20231017,091600,8615510,7050,7050,7050,7050,0
|
|
20231017,091500,8615510,7050,7050,7050,7050,42
|
|
20231017,091400,8319410,7050,7050,7050,7050,0
|
|
20231017,091300,8319410,7050,7050,7050,7050,0
|
|
20231017,091200,8319410,7050,7050,7050,7050,0
|
|
20231017,091100,8319410,7050,7050,7050,7050,0
|
|
20231017,091000,8319410,7050,7050,7050,7050,146
|
|
20231017,090900,7290110,7050,7050,7050,7050,0
|
|
20231017,090800,7290110,7050,7050,7050,7050,188
|
|
20231017,090700,5964710,7030,7030,7030,7020,215
|
|
20231017,090600,4453410,7030,7030,7030,7030,0
|
|
20231017,090500,4453410,7030,7030,7030,7030,0
|
|
20231017,090400,4453410,7030,7030,7030,7030,0
|
|
20231017,090300,4453410,7030,7030,7030,7030,0
|
|
20231017,090200,4453410,7030,7030,7030,7030,141
|
|
20231017,090100,3462180,7030,7010,7030,7010,108
|
|
20231017,090000,2705080,7000,6930,7000,6930,390
|